ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003100/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14610,360,2,2.53,70421390,4866,44.85,14330,14610,14250,18520,9980,14250,14472.13,2.40,0,-433,14543,14396,14283,14136,14023,14340,14080,66,4270,1000,10540,10,1,6600000,964,3.23,0.26,12,0.07,4517.00,56338.00,20300,20240221,-28.03,14170,20241209,3.11,20300,-28.03,20240221,14170,3.11,20241209,20300,-28.03,20240221,14170,3.11,20241209,0.01,N,003100,1000,66 억,,158361,N,N,0,N,00,N
20241210,150140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14560,310,2,2.18,63973950,4424,40.77,14330,14560,14250,18520,9980,14250,14460.66,2.40,0,-396,14543,14396,14283,14136,14023,14340,14080,66,4270,1000,10540,10,1,6600000,961,3.22,0.26,12,0.07,4517.00,56338.00,20300,20240221,-28.28,14170,20241209,2.75,20300,-28.28,20240221,14170,2.75,20241209,20300,-28.28,20240221,14170,2.75,20241209,0.01,N,003100,1000,66 억,,158361,N,N,0,N,00,N
20241210,140140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14450,200,2,1.40,37750710,2619,24.14,14330,14460,14250,18520,9980,14250,14414.17,2.40,0,-283,14543,14396,14283,14136,14023,14340,14080,66,4270,1000,10540,10,1,6600000,954,3.20,0.26,12,0.04,4517.00,56338.00,20300,20240221,-28.82,14170,20241209,1.98,20300,-28.82,20240221,14170,1.98,20241209,20300,-28.82,20240221,14170,1.98,20241209,0.01,N,003100,1000,66 억,,158361,N,N,0,N,00,N
20241210,130140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14420,170,2,1.19,25657980,1781,16.41,14330,14460,14250,18520,9980,14250,14406.50,2.40,0,-145,14543,14396,14283,14136,14023,14340,14080,66,4270,1000,10540,10,1,6600000,952,3.19,0.26,12,0.03,4517.00,56338.00,20300,20240221,-28.97,14170,20241209,1.76,20300,-28.97,20240221,14170,1.76,20241209,20300,-28.97,20240221,14170,1.76,20241209,0.01,N,003100,1000,66 억,,158361,N,N,0,N,00,N
20241210,120140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14430,180,2,1.26,24619710,1709,15.75,14330,14460,14250,18520,9980,14250,14405.92,2.40,0,-145,14543,14396,14283,14136,14023,14340,14080,66,4270,1000,10540,10,1,6600000,952,3.19,0.26,12,0.03,4517.00,56338.00,20300,20240221,-28.92,14170,20241209,1.83,20300,-28.92,20240221,14170,1.83,20241209,20300,-28.92,20240221,14170,1.83,20241209,0.01,N,003100,1000,66 억,,158361,N,N,0,N,00,N
20241210,110140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14420,170,2,1.19,9753300,679,6.26,14330,14460,14250,18520,9980,14250,14364.21,2.40,0,17,14543,14396,14283,14136,14023,14340,14080,66,4270,1000,10540,10,1,6600000,952,3.19,0.26,12,0.01,4517.00,56338.00,20300,20240221,-28.97,14170,20241209,1.76,20300,-28.97,20240221,14170,1.76,20241209,20300,-28.97,20240221,14170,1.76,20241209,0.01,N,003100,1000,66 억,,158361,N,N,0,N,00,N
20241210,100140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14400,150,2,1.05,6220380,434,4.00,14330,14460,14250,18520,9980,14250,14332.67,2.40,0,49,14543,14396,14283,14136,14023,14340,14080,66,4270,1000,10540,10,1,6600000,950,3.19,0.26,12,0.01,4517.00,56338.00,20300,20240221,-29.06,14170,20241209,1.62,20300,-29.06,20240221,14170,1.62,20241209,20300,-29.06,20240221,14170,1.62,20241209,0.01,N,003100,1000,66 억,,158361,N,N,0,N,00,N
20241210,090141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14250,0,3,0.00,927450,65,0.60,14330,14330,14250,18520,9980,14250,14268.46,2.40,0,45,14543,14396,14283,14136,14023,14340,14080,66,4270,1000,10540,10,1,6600000,941,3.15,0.25,12,0.00,4517.00,56338.00,20300,20240221,-29.80,14170,20241209,0.56,20300,-29.80,20240221,14170,0.56,20241209,20300,-29.80,20240221,14170,0.56,20241209,0.01,N,003100,1000,66 억,,158361,N,N,0,N,00,N
20241209,160139,57,100.00,KOSDAQ,신저가,운송,N,N,N,N, ,N,14250,-280,5,-1.93,154539210,10850,129.49,14430,14430,14170,18880,10180,14530,14243.25,2.42,0,-1119,15043,14786,14603,14346,14163,14695,14255,66,4350,1000,10750,10,1,6600000,941,3.15,0.25,12,0.16,4517.00,56338.00,20300,20240221,-29.80,14170,20241209,0.56,20300,-29.80,20240221,14170,0.56,20241209,20300,-29.80,20240221,14170,0.56,20241209,0.01,N,003100,1000,66 억,,159480,N,N,0,N,00,N
20241209,150140,57,100.00,KOSDAQ,신저가,운송,N,N,N,N, ,N,14190,-340,5,-2.34,136266980,9562,114.12,14430,14430,14170,18880,10180,14530,14250.89,2.42,0,-958,15043,14786,14603,14346,14163,14695,14255,66,4350,1000,10750,10,1,6600000,937,3.14,0.25,12,0.14,4517.00,56338.00,20300,20240221,-30.10,14170,20241209,0.14,20300,-30.10,20240221,14170,0.14,20241209,20300,-30.10,20240221,14170,0.14,20241209,0.01,N,003100,1000,66 억,,159480,N,N,0,N,00,N
20241209,140140,57,100.00,KOSDAQ,신저가,운송,N,N,N,N, ,N,14280,-250,5,-1.72,127580460,8950,106.81,14430,14430,14170,18880,10180,14530,14254.80,2.42,0,-810,15043,14786,14603,14346,14163,14695,14255,66,4350,1000,10750,10,1,6600000,942,3.16,0.25,12,0.14,4517.00,56338.00,20300,20240221,-29.66,14170,20241209,0.78,20300,-29.66,20240221,14170,0.78,20241209,20300,-29.66,20240221,14170,0.78,20241209,0.01,N,003100,1000,66 억,,159480,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160141 57 100.00 KOSDAQ 운송 N N N N N 14610 360 2 2.53 70421390 4866 44.85 14330 14610 14250 18520 9980 14250 14472.13 2.40 0 -433 14543 14396 14283 14136 14023 14340 14080 66 4270 1000 10540 10 1 6600000 964 3.23 0.26 12 0.07 4517.00 56338.00 20300 20240221 -28.03 14170 20241209 3.11 20300 -28.03 20240221 14170 3.11 20241209 20300 -28.03 20240221 14170 3.11 20241209 0.01 N 003100 1000 66 억 158361 N N 0 N 00 N
3 20241210 150140 57 100.00 KOSDAQ 운송 N N N N N 14560 310 2 2.18 63973950 4424 40.77 14330 14560 14250 18520 9980 14250 14460.66 2.40 0 -396 14543 14396 14283 14136 14023 14340 14080 66 4270 1000 10540 10 1 6600000 961 3.22 0.26 12 0.07 4517.00 56338.00 20300 20240221 -28.28 14170 20241209 2.75 20300 -28.28 20240221 14170 2.75 20241209 20300 -28.28 20240221 14170 2.75 20241209 0.01 N 003100 1000 66 억 158361 N N 0 N 00 N
4 20241210 140140 57 100.00 KOSDAQ 운송 N N N N N 14450 200 2 1.40 37750710 2619 24.14 14330 14460 14250 18520 9980 14250 14414.17 2.40 0 -283 14543 14396 14283 14136 14023 14340 14080 66 4270 1000 10540 10 1 6600000 954 3.20 0.26 12 0.04 4517.00 56338.00 20300 20240221 -28.82 14170 20241209 1.98 20300 -28.82 20240221 14170 1.98 20241209 20300 -28.82 20240221 14170 1.98 20241209 0.01 N 003100 1000 66 억 158361 N N 0 N 00 N
5 20241210 130140 57 100.00 KOSDAQ 운송 N N N N N 14420 170 2 1.19 25657980 1781 16.41 14330 14460 14250 18520 9980 14250 14406.50 2.40 0 -145 14543 14396 14283 14136 14023 14340 14080 66 4270 1000 10540 10 1 6600000 952 3.19 0.26 12 0.03 4517.00 56338.00 20300 20240221 -28.97 14170 20241209 1.76 20300 -28.97 20240221 14170 1.76 20241209 20300 -28.97 20240221 14170 1.76 20241209 0.01 N 003100 1000 66 억 158361 N N 0 N 00 N
6 20241210 120140 57 100.00 KOSDAQ 운송 N N N N N 14430 180 2 1.26 24619710 1709 15.75 14330 14460 14250 18520 9980 14250 14405.92 2.40 0 -145 14543 14396 14283 14136 14023 14340 14080 66 4270 1000 10540 10 1 6600000 952 3.19 0.26 12 0.03 4517.00 56338.00 20300 20240221 -28.92 14170 20241209 1.83 20300 -28.92 20240221 14170 1.83 20241209 20300 -28.92 20240221 14170 1.83 20241209 0.01 N 003100 1000 66 억 158361 N N 0 N 00 N
7 20241210 110140 57 100.00 KOSDAQ 운송 N N N N N 14420 170 2 1.19 9753300 679 6.26 14330 14460 14250 18520 9980 14250 14364.21 2.40 0 17 14543 14396 14283 14136 14023 14340 14080 66 4270 1000 10540 10 1 6600000 952 3.19 0.26 12 0.01 4517.00 56338.00 20300 20240221 -28.97 14170 20241209 1.76 20300 -28.97 20240221 14170 1.76 20241209 20300 -28.97 20240221 14170 1.76 20241209 0.01 N 003100 1000 66 억 158361 N N 0 N 00 N
8 20241210 100140 57 100.00 KOSDAQ 운송 N N N N N 14400 150 2 1.05 6220380 434 4.00 14330 14460 14250 18520 9980 14250 14332.67 2.40 0 49 14543 14396 14283 14136 14023 14340 14080 66 4270 1000 10540 10 1 6600000 950 3.19 0.26 12 0.01 4517.00 56338.00 20300 20240221 -29.06 14170 20241209 1.62 20300 -29.06 20240221 14170 1.62 20241209 20300 -29.06 20240221 14170 1.62 20241209 0.01 N 003100 1000 66 억 158361 N N 0 N 00 N
9 20241210 090141 57 100.00 KOSDAQ 운송 N N N N N 14250 0 3 0.00 927450 65 0.60 14330 14330 14250 18520 9980 14250 14268.46 2.40 0 45 14543 14396 14283 14136 14023 14340 14080 66 4270 1000 10540 10 1 6600000 941 3.15 0.25 12 0.00 4517.00 56338.00 20300 20240221 -29.80 14170 20241209 0.56 20300 -29.80 20240221 14170 0.56 20241209 20300 -29.80 20240221 14170 0.56 20241209 0.01 N 003100 1000 66 억 158361 N N 0 N 00 N
10 20241209 160139 57 100.00 KOSDAQ 신저가 운송 N N N N N 14250 -280 5 -1.93 154539210 10850 129.49 14430 14430 14170 18880 10180 14530 14243.25 2.42 0 -1119 15043 14786 14603 14346 14163 14695 14255 66 4350 1000 10750 10 1 6600000 941 3.15 0.25 12 0.16 4517.00 56338.00 20300 20240221 -29.80 14170 20241209 0.56 20300 -29.80 20240221 14170 0.56 20241209 20300 -29.80 20240221 14170 0.56 20241209 0.01 N 003100 1000 66 억 159480 N N 0 N 00 N
11 20241209 150140 57 100.00 KOSDAQ 신저가 운송 N N N N N 14190 -340 5 -2.34 136266980 9562 114.12 14430 14430 14170 18880 10180 14530 14250.89 2.42 0 -958 15043 14786 14603 14346 14163 14695 14255 66 4350 1000 10750 10 1 6600000 937 3.14 0.25 12 0.14 4517.00 56338.00 20300 20240221 -30.10 14170 20241209 0.14 20300 -30.10 20240221 14170 0.14 20241209 20300 -30.10 20240221 14170 0.14 20241209 0.01 N 003100 1000 66 억 159480 N N 0 N 00 N
12 20241209 140140 57 100.00 KOSDAQ 신저가 운송 N N N N N 14280 -250 5 -1.72 127580460 8950 106.81 14430 14430 14170 18880 10180 14530 14254.80 2.42 0 -810 15043 14786 14603 14346 14163 14695 14255 66 4350 1000 10750 10 1 6600000 942 3.16 0.25 12 0.14 4517.00 56338.00 20300 20240221 -29.66 14170 20241209 0.78 20300 -29.66 20240221 14170 0.78 20241209 20300 -29.66 20240221 14170 0.78 20241209 0.01 N 003100 1000 66 억 159480 N N 0 N 00 N